Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 43.62 | 43.81 | 42.54 | 42.61 | 13,144,856 | -1.53(-3.48%) |
Jan 30, 2020 | 42.47 | 44.28 | 42.46 | 44.15 | 12,331,692 | +1.16(+2.70%) |
Jan 29, 2020 | 43.58 | 43.70 | 42.93 | 42.99 | 6,326,655 | -0.33(-0.76%) |
Jan 28, 2020 | 43.16 | 43.58 | 42.86 | 43.31 | 7,784,813 | +0.51(+1.18%) |
Jan 27, 2020 | 43.03 | 43.37 | 42.65 | 42.81 | 10,195,153 | -1.30(-2.95%) |
Jan 24, 2020 | 45.27 | 45.39 | 43.97 | 44.11 | 12,044,615 | -1.19(-2.62%) |
Jan 23, 2020 | 45.28 | 45.52 | 44.87 | 45.30 | 8,686,284 | -0.48(-1.04%) |
Jan 22, 2020 | 45.05 | 45.87 | 44.77 | 45.78 | 7,161,368 | +0.45(+0.99%) |
Jan 21, 2020 | 44.94 | 45.73 | 44.74 | 45.33 | 9,459,819 | +0.10(+0.23%) |
Jan 17, 2020 | 45.93 | 46.08 | 45.05 | 45.22 | 10,964,041 | -0.62(-1.35%) |
Jan 16, 2020 | 43.96 | 45.91 | 43.95 | 45.84 | 14,699,997 | +1.76(+3.99%) |
Jan 15, 2020 | 44.26 | 44.58 | 43.90 | 44.08 | 8,178,651 | -0.55(-1.24%) |
Jan 14, 2020 | 44.97 | 45.02 | 44.47 | 44.63 | 9,486,133 | -0.29(-0.65%) |
Jan 13, 2020 | 45.06 | 45.14 | 44.70 | 44.92 | 9,519,790 | +0.21(+0.46%) |
Jan 10, 2020 | 45.03 | 45.05 | 44.55 | 44.72 | 7,966,570 | -0.29(-0.64%) |
Jan 09, 2020 | 45.37 | 45.41 | 44.80 | 45.01 | 10,421,595 | +0.19(+0.42%) |
Jan 08, 2020 | 44.41 | 44.91 | 44.33 | 44.82 | 11,637,368 | +0.27(+0.61%) |
Jan 07, 2020 | 44.29 | 44.91 | 44.25 | 44.55 | 10,673,309 | +0.26(+0.59%) |
Jan 06, 2020 | 43.64 | 44.33 | 43.59 | 44.29 | 7,273,260 | +0.31(+0.70%) |
Jan 03, 2020 | 44.38 | 44.53 | 43.88 | 43.98 | 7,160,602 | -1.14(-2.53%) |
Jan 02, 2020 | 44.68 | 45.26 | 44.48 | 45.12 | 6,033,829 | +0.63(+1.41%) |
Dec 31, 2019 | 44.75 | 44.85 | 44.33 | 44.49 | 9,450,661 | -0.24(-0.54%) |
Dec 30, 2019 | 45.37 | 45.49 | 44.66 | 44.74 | 5,474,390 | -0.49(-1.08%) |
Dec 27, 2019 | 45.42 | 45.56 | 45.15 | 45.22 | 3,990,820 | -0.22(-0.47%) |
Dec 26, 2019 | 45.62 | 45.77 | 45.38 | 45.44 | 3,643,535 | -0.13(-0.29%) |
Dec 24, 2019 | 45.66 | 45.66 | 45.22 | 45.57 | 1,944,369 | +0.00(+0.00%) |
Dec 23, 2019 | 45.31 | 45.70 | 44.93 | 45.57 | 7,409,549 | +0.55(+1.23%) |
Dec 20, 2019 | 45.18 | 45.28 | 44.81 | 45.02 | 16,383,690 | -0.07(-0.17%) |
Dec 19, 2019 | 45.52 | 45.73 | 44.87 | 45.09 | 10,280,934 | -0.43(-0.95%) |
Dec 18, 2019 | 46.45 | 46.45 | 45.42 | 45.52 | 21,186,344 | -0.78(-1.68%) |
Dec 17, 2019 | 46.36 | 46.50 | 46.25 | 46.30 | 9,875,876 | -0.22(-0.46%) |
Dec 16, 2019 | 47.24 | 47.26 | 46.48 | 46.51 | 11,797,484 | -0.22(-0.46%) |
Dec 13, 2019 | 47.85 | 48.05 | 46.60 | 46.73 | 16,265,788 | -1.05(-2.19%) |
Dec 12, 2019 | 46.63 | 48.32 | 46.46 | 47.78 | 18,082,552 | +1.38(+2.96%) |
Dec 11, 2019 | 45.78 | 46.41 | 45.76 | 46.40 | 11,794,051 | +0.38(+0.83%) |
Dec 10, 2019 | 45.66 | 46.07 | 45.53 | 46.02 | 8,890,922 | +0.22(+0.49%) |
Dec 09, 2019 | 45.75 | 45.89 | 45.49 | 45.79 | 7,640,035 | +0.00(+0.00%) |
Dec 06, 2019 | 46.37 | 46.75 | 45.77 | 45.79 | 15,635,124 | +0.20(+0.43%) |
Dec 05, 2019 | 46.09 | 46.12 | 45.37 | 45.60 | 10,440,036 | -0.27(-0.59%) |
Dec 04, 2019 | 45.50 | 46.21 | 45.50 | 45.87 | 7,267,633 | +0.35(+0.76%) |
Dec 03, 2019 | 45.86 | 45.93 | 45.20 | 45.52 | 11,970,253 | -0.85(-1.84%) |
Dec 02, 2019 | 46.74 | 47.08 | 46.37 | 46.37 | 12,159,193 | +0.07(+0.14%) |
Nov 29, 2019 | 46.36 | 46.79 | 46.16 | 46.31 | 5,203,085 | -0.32(-0.68%) |
Nov 27, 2019 | 46.39 | 46.82 | 46.02 | 46.63 | 12,629,315 | +0.56(+1.22%) |
Nov 26, 2019 | 46.05 | 46.58 | 45.52 | 46.07 | 24,662,346 | -0.07(-0.14%) |
Nov 25, 2019 | 44.62 | 46.30 | 44.33 | 46.13 | 40,015,268 | +1.04(+2.30%) |
Nov 22, 2019 | 44.61 | 45.46 | 44.35 | 45.09 | 18,017,110 | +0.16(+0.35%) |
Nov 21, 2019 | 46.79 | 47.68 | 44.44 | 44.93 | 45,784,924 | +3.07(+7.33%) |
Nov 20, 2019 | 41.23 | 41.92 | 40.82 | 41.86 | 6,614,689 | +0.33(+0.79%) |
Nov 19, 2019 | 41.57 | 41.89 | 41.36 | 41.54 | 6,513,526 | +0.21(+0.50%) |
Nov 18, 2019 | 41.42 | 41.49 | 40.75 | 41.33 | 7,464,371 | -0.16(-0.38%) |
Nov 15, 2019 | 40.96 | 41.57 | 40.82 | 41.49 | 7,551,186 | +0.91(+2.24%) |
Nov 14, 2019 | 39.95 | 40.61 | 39.70 | 40.58 | 5,727,272 | +0.53(+1.33%) |
Nov 13, 2019 | 40.24 | 40.24 | 39.67 | 40.05 | 4,897,239 | -0.63(-1.54%) |
Nov 12, 2019 | 40.55 | 41.07 | 40.34 | 40.68 | 4,155,016 | +0.23(+0.58%) |
Nov 11, 2019 | 40.33 | 40.73 | 40.28 | 40.44 | 3,693,292 | -0.29(-0.71%) |
Nov 08, 2019 | 40.67 | 40.95 | 40.55 | 40.73 | 4,568,680 | +0.04(+0.09%) |
Nov 07, 2019 | 40.72 | 41.02 | 40.50 | 40.70 | 6,237,177 | +0.55(+1.38%) |
Nov 06, 2019 | 40.33 | 40.59 | 40.04 | 40.14 | 5,245,974 | -0.32(-0.78%) |
Nov 05, 2019 | 40.30 | 40.71 | 39.76 | 40.46 | 9,643,428 | +0.19(+0.46%) |
Nov 04, 2019 | 39.38 | 40.36 | 39.23 | 40.27 | 9,063,082 | +1.34(+3.45%) |